VimpelCom Shs Sponsored American Deposit Receipt Repr 1 Sh $8.57

down -0.07


22/8/2014 04:00 PM  |  NASDAQ : VIP  
Industries : Telecommunications / Wireless Communications
Last Trade: 8.57
Trade Time: Aug 22 04:00 PM Eastern Daylight Time
Change: -0.07 (-0.81 %)
Prev Close: 8.64
Open: 8.70
Bid: 8.56
Ask: 8.57
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get VIP Trend Analysis - it has underperformed the S&P 500 by 41%
Options:

Call Options: VIP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 VIP1420I4 5.08 0.88 4.30 735.0 5.00 1181.0 1.0 2
5.00 VIP1420I5 3.20 0.00 3.10 1032.0 4.00 941.0 0.0 0
6.00 VIP1420I6 2.65 0.30 2.30 440.0 3.00 571.0 10.0 14
7.00 VIP1420I7 1.70 0.30 1.40 634.0 1.85 705.0 5.0 259
8.00 VIP1420I8 0.80 0.00 0.60 305.0 0.95 1166.0 10.0 286
9.00 VIP1420I9 0.15 0.00 0.05 22.0 0.20 2.0 8.0 1,344
10.00 VIP1420I10 0.05 0.00 0.05 2.0 0.05 99.0 26.0 4,724
11.00 VIP1420I11 0.10 0.00 0.05 10.0 0.05 41.0 8.0 279
12.00 VIP1420I12 0.35 0.20 0.05 22.0 0.15 240.0 22.0 194
13.00 VIP1420I13 0.12 -0.13 0.05 147.0 0.15 242.0 2.0 2
14.00 VIP1420I14 0.15 -0.10 0.05 1.0 0.25 312.0 19.0 19
15.00 VIP1420I15 0.25 0.00 0.05 11.0 0.10 186.0 0.0 0
16.00 VIP1420I16 0.25 0.00 0.05 11.0 0.10 180.0 0.0 0
17.00 VIP1420I17 0.25 0.00 0.05 19.0 0.10 184.0 0.0 0
18.00 VIP1420I18 0.25 0.00 0.05 19.0 0.10 331.0 0.0 0
19.00 VIP1420I19 0.25 0.00 0.05 19.0 0.10 228.0 0.0 0
20.00 VIP1420I20 0.25 0.00 0.00 0.0 0.10 230.0 0.0 0

Put Options: VIP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 VIP1420U4 0.25 0.00 0.00 0.0 0.10 230.0 0.0 0
5.00 VIP1420U5 0.25 0.00 0.00 0.0 0.10 236.0 0.0 0
6.00 VIP1420U6 0.05 -0.20 0.05 20.0 0.25 881.0 7.0 7
7.00 VIP1420U7 0.15 -0.05 0.05 158.0 0.20 770.0 2.0 243
8.00 VIP1420U8 0.17 0.12 0.10 15.0 0.20 149.0 2.0 2,638
9.00 VIP1420U9 0.71 0.31 0.50 299.0 0.75 578.0 3.0 1,223
10.00 VIP1420U10 2.00 0.85 1.20 877.0 1.60 316.0 1.0 748
11.00 VIP1420U11 2.75 0.65 2.05 1287.0 2.60 371.0 10.0 71
12.00 VIP1420U12 2.85 0.00 3.00 114.0 3.80 126.0 0.0 0
13.00 VIP1420U13 4.60 0.50 4.00 1124.0 4.80 556.0 2.0 2
14.00 VIP1420U14 4.90 0.00 5.10 136.0 5.90 84.0 0.0 0
15.00 VIP1420U15 4.90 -1.10 6.00 817.0 6.70 407.0 60.0 60
16.00 VIP1420U16 6.27 -0.43 6.90 46.0 8.10 84.0 1.0 1
17.00 VIP1420U17 7.70 0.00 7.90 112.0 9.10 37.0 0.0 0
18.00 VIP1420U18 8.70 0.00 8.80 45.0 10.10 25.0 0.0 0
19.00 VIP1420U19 9.70 0.00 9.90 112.0 10.80 112.0 0.0 0
20.00 VIP1420U20 10.80 0.00 10.90 784.0 11.70 380.0 0.0 0
Trading Center